Snam SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.501 | 4.582 | 4.491 | 4.542 | 4.068 | 440,272 |
| 2024-09-04 | 4.462 | 4.500 | 4.449 | 4.469 | 4.003 | 327,756 |
| 2024-09-03 | 4.464 | 4.499 | 4.443 | 4.466 | 4.000 | 220,415 |
| 2024-09-02 | 4.490 | 4.490 | 4.448 | 4.479 | 4.011 | 105,402 |
| 2024-08-30 | 4.442 | 4.495 | 4.442 | 4.492 | 4.023 | 248,414 |
| 2024-08-29 | 4.453 | 4.487 | 4.424 | 4.468 | 4.002 | 448,593 |
| 2024-08-28 | 4.423 | 4.469 | 4.411 | 4.469 | 4.003 | 209,293 |
| 2024-08-27 | 4.395 | 4.439 | 4.395 | 4.395 | 3.936 | 107,963 |
| 2024-08-23 | 4.393 | 4.426 | 4.389 | 4.393 | 3.935 | 125,103 |
| 2024-08-22 | 4.376 | 4.403 | 4.370 | 4.373 | 3.917 | 42,538 |
| 2024-08-21 | 4.389 | 4.425 | 4.375 | 4.396 | 3.938 | 91,593 |
| 2024-08-20 | 4.405 | 4.428 | 4.387 | 4.408 | 3.948 | 45,719 |
| 2024-08-19 | 4.420 | 4.444 | 4.420 | 4.428 | 3.966 | 154,209 |
| 2024-08-16 | 4.418 | 4.455 | 4.418 | 4.426 | 3.964 | 217,227 |
| 2024-08-15 | 4.392 | 4.392 | 4.392 | 4.392 | 3.934 | 0 |
| 2024-08-14 | 4.408 | 4.416 | 4.376 | 4.395 | 3.936 | 148,858 |
| 2024-08-13 | 4.369 | 4.410 | 4.368 | 4.385 | 3.927 | 205,973 |
| 2024-08-12 | 4.371 | 4.376 | 4.342 | 4.357 | 3.903 | 104,689 |
| 2024-08-09 | 4.340 | 4.384 | 4.320 | 4.341 | 3.888 | 424,237 |
| 2024-08-08 | 4.345 | 4.345 | 4.316 | 4.342 | 3.889 | 128,298 |
| 2024-08-07 | 4.283 | 4.351 | 4.272 | 4.326 | 3.874 | 139,799 |
| 2024-08-06 | 4.300 | 4.309 | 4.240 | 4.264 | 3.819 | 671,282 |
| 2024-08-05 | 4.400 | 4.417 | 4.296 | 4.316 | 3.865 | 882,817 |
| 2024-08-02 | 4.360 | 4.466 | 4.325 | 4.448 | 3.984 | 200,077 |
| 2024-08-01 | 4.405 | 4.412 | 4.326 | 4.342 | 3.889 | 110,931 |
| 2024-07-31 | 4.394 | 4.443 | 4.394 | 4.437 | 3.974 | 1,851,292 |
| 2024-07-30 | 4.383 | 4.406 | 4.364 | 4.389 | 3.931 | 593,917 |
| 2024-07-29 | 4.368 | 4.394 | 4.368 | 4.389 | 3.931 | 32,344 |
| 2024-07-26 | 4.369 | 4.369 | 4.341 | 4.365 | 3.910 | 614,407 |
| 2024-07-25 | 4.384 | 4.405 | 4.366 | 4.378 | 3.921 | 804,716 |
| 2024-07-24 | 4.368 | 4.405 | 4.345 | 4.388 | 3.930 | 77,255 |
| 2024-07-23 | 4.410 | 4.429 | 4.363 | 4.363 | 3.908 | 137,826 |
| 2024-07-22 | 4.374 | 4.416 | 4.370 | 4.375 | 3.919 | 518,402 |
| 2024-07-19 | 4.350 | 4.373 | 4.334 | 4.350 | 3.896 | 81,190 |
| 2024-07-18 | 4.310 | 4.372 | 4.310 | 4.351 | 3.897 | 27,779 |
| 2024-07-17 | 4.285 | 4.297 | 4.267 | 4.290 | 3.843 | 261,523 |
| 2024-07-16 | 4.307 | 4.309 | 4.277 | 4.282 | 3.835 | 889,459 |
| 2024-07-15 | 4.338 | 4.350 | 4.301 | 4.331 | 3.879 | 177,544 |
| 2024-07-12 | 4.327 | 4.347 | 4.322 | 4.326 | 3.875 | 291,814 |
| 2024-07-11 | 4.269 | 4.347 | 4.261 | 4.313 | 3.863 | 169,352 |
| 2024-07-10 | 4.227 | 4.277 | 4.227 | 4.269 | 3.824 | 112,602 |
| 2024-07-09 | 4.190 | 4.242 | 4.188 | 4.228 | 3.787 | 109,501 |
| 2024-07-08 | 4.200 | 4.219 | 4.190 | 4.194 | 3.756 | 248,562 |
| 2024-07-05 | 4.169 | 4.214 | 4.162 | 4.169 | 3.734 | 98,694 |
| 2024-07-04 | 4.156 | 4.167 | 4.141 | 4.150 | 3.717 | 57,301 |
| 2024-07-03 | 4.131 | 4.160 | 4.130 | 4.143 | 3.710 | 813,178 |
| 2024-07-02 | 4.167 | 4.167 | 4.131 | 4.167 | 3.732 | 662,929 |
| 2024-07-01 | 4.165 | 4.205 | 4.151 | 4.180 | 3.744 | 46,409 |
| 2024-06-28 | 4.168 | 4.170 | 4.120 | 4.122 | 3.692 | 11,057,196 |
| 2024-06-27 | 4.148 | 4.178 | 4.113 | 4.146 | 3.714 | 10,669,614 |
| 2024-06-26 | 4.175 | 4.175 | 4.129 | 4.146 | 3.713 | 181,447 |
| 2024-06-25 | 4.141 | 4.183 | 4.131 | 4.145 | 3.712 | 528,599 |
| 2024-06-24 | 4.174 | 4.180 | 4.121 | 4.145 | 3.712 | 383,874 |
| 2024-06-21 | 4.356 | 4.359 | 4.300 | 4.358 | 3.752 | 447,713 |
| 2024-06-20 | 4.296 | 4.359 | 4.280 | 4.325 | 3.723 | 581,000 |
| 2024-06-19 | 4.314 | 4.314 | 4.268 | 4.298 | 3.700 | 419,900 |
| 2024-06-18 | 4.255 | 4.312 | 4.250 | 4.300 | 3.702 | 10,341,070 |
| 2024-06-17 | 4.296 | 4.296 | 4.216 | 4.251 | 3.660 | 10,130,741 |
| 2024-06-14 | 4.323 | 4.339 | 4.276 | 4.295 | 3.698 | 10,450,620 |
| 2024-06-13 | 4.332 | 4.345 | 4.305 | 4.323 | 3.721 | 10,038,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1813 EUR |
| 2026-01-19 | 0.1208 EUR |
| 2025-06-23 | 0.1743 EUR |
| 2025-01-20 | 0.1162 EUR |
| 2024-06-24 | 0.1692 EUR |
| 2024-01-22 | 0.1128 EUR |
| 2023-06-19 | 0.1651 EUR |
| 2023-01-23 | 0.1100 EUR |
| 2022-06-20 | 0.1572 EUR |
| 2022-03-22 | 0.1100 EUR |
| 2022-01-24 | 0.1048 EUR |
| 2021-06-21 | 0.1497 EUR |
| 2021-01-18 | 0.0998 EUR |
| 2020-06-22 | 0.1426 EUR |
| 2020-01-20 | 0.0950 EUR |
| 2019-06-24 | 0.1358 EUR |
| 2019-01-21 | 0.0905 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.